Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 0.5908 | 0.5982 | 0.5787 | 0.5956 | 667,774 | +0.01(+2.19%) |
Mar 30, 2005 | 0.5683 | 0.5911 | 0.5683 | 0.5828 | 286,785 | +0.00(+0.72%) |
Mar 29, 2005 | 0.5775 | 0.5837 | 0.5692 | 0.5787 | 361,815 | +0.01(+0.93%) |
Mar 28, 2005 | 0.5819 | 0.5876 | 0.5671 | 0.5733 | 305,673 | -0.01(-1.93%) |
Mar 24, 2005 | 0.5935 | 0.5941 | 0.5846 | 0.5846 | 273,423 | -0.01(-1.01%) |
Mar 23, 2005 | 0.5861 | 0.5938 | 0.5861 | 0.5905 | 242,218 | +0.00(+0.81%) |
Mar 22, 2005 | 0.5941 | 0.5944 | 0.5831 | 0.5858 | 902,722 | -0.01(-1.50%) |
Mar 21, 2005 | 0.5873 | 0.5947 | 0.5861 | 0.5947 | 422,557 | +0.00(+0.55%) |
Mar 18, 2005 | 0.5988 | 0.5988 | 0.5861 | 0.5914 | 1,104,233 | -0.01(-0.85%) |
Mar 17, 2005 | 0.5715 | 0.5965 | 0.5715 | 0.5965 | 644,666 | +0.02(+2.66%) |
Mar 16, 2005 | 0.5668 | 0.5846 | 0.5668 | 0.5810 | 387,569 | +0.01(+1.61%) |
Mar 15, 2005 | 0.5763 | 0.5822 | 0.5683 | 0.5718 | 256,523 | -0.00(-0.21%) |
Mar 14, 2005 | 0.5727 | 0.5757 | 0.5665 | 0.5730 | 469,626 | +0.01(+0.89%) |
Mar 11, 2005 | 0.5647 | 0.5757 | 0.5647 | 0.5680 | 369,936 | +0.00(+0.31%) |
Mar 10, 2005 | 0.5549 | 0.5662 | 0.5549 | 0.5662 | 248,983 | +0.00(+0.53%) |
Mar 09, 2005 | 0.5757 | 0.5757 | 0.5579 | 0.5632 | 243,566 | -0.01(-2.22%) |
Mar 08, 2005 | 0.5879 | 0.5929 | 0.5760 | 0.5760 | 589,374 | -0.01(-1.42%) |
Mar 07, 2005 | 0.5635 | 0.5956 | 0.5555 | 0.5843 | 1,146,971 | +0.02(+3.69%) |
Mar 04, 2005 | 0.5365 | 0.5638 | 0.5347 | 0.5635 | 831,407 | +0.03(+5.50%) |
Mar 03, 2005 | 0.5395 | 0.5401 | 0.5333 | 0.5341 | 373,138 | -0.00(-0.17%) |
Mar 02, 2005 | 0.5297 | 0.5401 | 0.5297 | 0.5350 | 432,970 | -0.01(-1.58%) |
Mar 01, 2005 | 0.5451 | 0.5457 | 0.5315 | 0.5436 | 464,327 | +0.00(+0.71%) |
Feb 28, 2005 | 0.5383 | 0.5457 | 0.5244 | 0.5398 | 248,191 | -0.01(-1.68%) |
Feb 25, 2005 | 0.5291 | 0.5490 | 0.5193 | 0.5490 | 375,202 | +0.02(+3.35%) |
Feb 24, 2005 | 0.5184 | 0.5419 | 0.5057 | 0.5312 | 333,820 | +0.01(+2.40%) |
Feb 23, 2005 | 0.5214 | 0.5359 | 0.5092 | 0.5187 | 184,728 | +0.01(+2.34%) |
Feb 22, 2005 | 0.5134 | 0.5181 | 0.5045 | 0.5068 | 422,304 | -0.01(-2.79%) |
Feb 18, 2005 | 0.5445 | 0.5445 | 0.5157 | 0.5214 | 178,274 | -0.02(-3.46%) |
Feb 17, 2005 | 0.5410 | 0.5460 | 0.5333 | 0.5401 | 569,677 | -0.00(-0.38%) |
Feb 16, 2005 | 0.5341 | 0.5457 | 0.5341 | 0.5422 | 425,531 | +0.00(+0.55%) |
Feb 15, 2005 | 0.5413 | 0.5463 | 0.5362 | 0.5392 | 230,684 | +0.00(+0.83%) |
Feb 14, 2005 | 0.5439 | 0.5439 | 0.5291 | 0.5347 | 141,298 | -0.00(-0.66%) |
Feb 11, 2005 | 0.5166 | 0.5466 | 0.5140 | 0.5383 | 358,428 | +0.01(+1.85%) |
Feb 10, 2005 | 0.5232 | 0.5330 | 0.5054 | 0.5285 | 217,373 | +0.01(+2.30%) |
Feb 09, 2005 | 0.5244 | 0.5383 | 0.5166 | 0.5166 | 268,343 | -0.02(-4.45%) |
Feb 08, 2005 | 0.5258 | 0.5407 | 0.5258 | 0.5407 | 328,689 | +0.01(+1.50%) |
Feb 07, 2005 | 0.5303 | 0.5330 | 0.5241 | 0.5327 | 291,974 | +0.01(+1.18%) |
Feb 04, 2005 | 0.5054 | 0.5264 | 0.5054 | 0.5264 | 121,113 | +0.02(+3.50%) |
Feb 03, 2005 | 0.5074 | 0.5184 | 0.5051 | 0.5086 | 198,603 | -0.02(-2.89%) |
Feb 02, 2005 | 0.4988 | 0.5252 | 0.4988 | 0.5238 | 221,906 | +0.02(+3.64%) |
Feb 01, 2005 | 0.4985 | 0.5054 | 0.4929 | 0.5054 | 1,336,855 | +0.01(+1.79%) |
Jan 31, 2005 | 0.4911 | 0.5015 | 0.4911 | 0.4965 | 737,506 | +0.00(+0.18%) |
Jan 28, 2005 | 0.4971 | 0.4991 | 0.4896 | 0.4956 | 302,058 | -0.00(-0.83%) |
Jan 27, 2005 | 0.4926 | 0.5018 | 0.4926 | 0.4997 | 930,541 | +0.00(+0.24%) |
Jan 26, 2005 | 0.5021 | 0.5021 | 0.4962 | 0.4985 | 254,577 | +0.00(+0.72%) |
Jan 25, 2005 | 0.5045 | 0.5045 | 0.4926 | 0.4950 | 233,406 | -0.00(-0.19%) |
Jan 24, 2005 | 0.5012 | 0.5077 | 0.4956 | 0.4959 | 477,233 | -0.01(-1.99%) |
Jan 21, 2005 | 0.5193 | 0.5193 | 0.5030 | 0.5060 | 546,905 | -0.01(-1.90%) |
Jan 20, 2005 | 0.5229 | 0.5341 | 0.5154 | 0.5157 | 812,932 | -0.01(-2.75%) |
Jan 19, 2005 | 0.5427 | 0.5427 | 0.5241 | 0.5303 | 175,798 | -0.01(-1.10%) |
Jan 18, 2005 | 0.5341 | 0.5430 | 0.5341 | 0.5362 | 277,635 | +0.00(+0.22%) |
Jan 14, 2005 | 0.5134 | 0.5356 | 0.5134 | 0.5350 | 679,451 | +0.02(+4.10%) |
Jan 13, 2005 | 0.5413 | 0.5413 | 0.5137 | 0.5140 | 185,705 | -0.01(-2.42%) |
Jan 12, 2005 | 0.5244 | 0.5445 | 0.5208 | 0.5267 | 447,789 | +0.00(+0.45%) |
Jan 11, 2005 | 0.5460 | 0.5460 | 0.5244 | 0.5244 | 566,737 | -0.01(-1.89%) |
Jan 10, 2005 | 0.5371 | 0.5386 | 0.5336 | 0.5344 | 171,543 | -0.01(-0.99%) |
Jan 07, 2005 | 0.5519 | 0.5519 | 0.5392 | 0.5398 | 578,464 | +0.00(+0.44%) |
Jan 06, 2005 | 0.5490 | 0.5490 | 0.5350 | 0.5374 | 303,676 | -0.00(-0.22%) |
Jan 05, 2005 | 0.5579 | 0.5638 | 0.5336 | 0.5386 | 853,050 | -0.03(-4.47%) |
Jan 04, 2005 | 0.5965 | 0.5965 | 0.5603 | 0.5638 | 777,472 | -0.02(-4.04%) |